ZM - Zoom Video Communications, Inc.
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Prix d’exercice:60.00
Options d’achatpour2 juin 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230602C00060000 | 2023-05-26 3:57PM EDT | 2023-06-02 | 6.50 | 6.35 | 6.60 | +0.90 | +16.07% | 19 | 49 | 64.16% |
| ZM230609C00060000 | 2023-05-25 3:33PM EDT | 2023-06-09 | 5.75 | 6.70 | 7.00 | 0.00 | - | 5 | 5 | 56.89% |
| ZM230616C00060000 | 2023-05-26 3:00PM EDT | 2023-06-16 | 7.70 | 7.20 | 7.35 | +1.45 | +23.20% | 86 | 4,727 | 55.98% |
| ZM230623C00060000 | 2023-05-25 3:37PM EDT | 2023-06-23 | 6.75 | 7.30 | 7.65 | 0.00 | - | 39 | 38 | 51.81% |
| ZM230630C00060000 | 2023-05-26 9:30AM EDT | 2023-06-30 | 7.30 | 7.75 | 8.10 | +2.10 | +40.38% | 1 | 78 | 53.42% |
| ZM230707C00060000 | 2023-05-25 3:42PM EDT | 2023-07-07 | 7.40 | 8.00 | 8.20 | 0.00 | - | - | 1 | 51.05% |
| ZM230721C00060000 | 2023-05-26 1:28PM EDT | 2023-07-21 | 9.85 | 8.60 | 8.80 | +2.35 | +31.33% | 6 | 22 | 51.17% |
| ZM230818C00060000 | 2023-05-26 3:36PM EDT | 2023-08-18 | 10.10 | 9.75 | 9.95 | +1.25 | +14.12% | 7 | 425 | 52.26% |
| ZM231020C00060000 | 2023-05-26 1:51PM EDT | 2023-10-20 | 13.24 | 12.20 | 12.45 | +1.74 | +15.13% | 4 | 127 | 56.01% |
| ZM231117C00060000 | 2023-05-26 2:37PM EDT | 2023-11-17 | 13.45 | 13.00 | 13.30 | +0.95 | +7.60% | 12 | 24 | 56.29% |
| ZM240119C00060000 | 2023-05-26 3:38PM EDT | 2024-01-19 | 15.05 | 14.80 | 14.95 | +1.00 | +7.12% | 2 | 384 | 57.17% |
| ZM240621C00060000 | 2023-05-26 12:08PM EDT | 2024-06-21 | 19.85 | 18.10 | 18.45 | +3.90 | +24.45% | 1 | 24 | 58.25% |
| ZM250117C00060000 | 2023-05-26 12:33PM EDT | 2025-01-17 | 22.75 | 21.65 | 22.25 | +1.85 | +8.85% | 2 | 190 | 59.17% |
Options de ventepour2 juin 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230602P00060000 | 2023-05-26 3:57PM EDT | 2023-06-02 | 0.14 | 0.13 | 0.15 | -0.15 | -51.72% | 98 | 937 | 58.40% |
| ZM230609P00060000 | 2023-05-26 3:43PM EDT | 2023-06-09 | 0.42 | 0.43 | 0.49 | -0.24 | -36.36% | 139 | 295 | 52.54% |
| ZM230616P00060000 | 2023-05-26 3:55PM EDT | 2023-06-16 | 0.82 | 0.79 | 0.84 | -0.32 | -28.07% | 1,233 | 10,194 | 51.37% |
| ZM230623P00060000 | 2023-05-26 3:39PM EDT | 2023-06-23 | 1.07 | 0.99 | 1.09 | -0.45 | -29.61% | 16 | 497 | 49.56% |
| ZM230630P00060000 | 2023-05-26 3:02PM EDT | 2023-06-30 | 1.21 | 1.24 | 1.35 | -0.35 | -22.44% | 42 | 86 | 48.44% |
| ZM230707P00060000 | 2023-05-26 3:40PM EDT | 2023-07-07 | 1.48 | 1.46 | 1.57 | -0.79 | -34.80% | 3 | 1 | 47.29% |
| ZM230721P00060000 | 2023-05-26 3:51PM EDT | 2023-07-21 | 1.92 | 1.94 | 2.01 | -0.38 | -16.52% | 216 | 3,713 | 46.14% |
| ZM230818P00060000 | 2023-05-26 3:30PM EDT | 2023-08-18 | 2.79 | 2.85 | 2.91 | -0.36 | -11.43% | 342 | 1,451 | 46.07% |
| ZM231020P00060000 | 2023-05-26 12:42PM EDT | 2023-10-20 | 4.40 | 4.75 | 4.90 | -1.10 | -20.00% | 7 | 894 | 48.29% |
| ZM231117P00060000 | 2023-05-26 3:32PM EDT | 2023-11-17 | 5.29 | 5.35 | 5.50 | -1.02 | -16.16% | 60 | 327 | 47.89% |
| ZM240119P00060000 | 2023-05-26 2:34PM EDT | 2024-01-19 | 6.41 | 6.55 | 6.70 | -0.89 | -12.19% | 72 | 3,275 | 47.28% |
| ZM240621P00060000 | 2023-05-24 11:28AM EDT | 2024-06-21 | 9.45 | 8.75 | 9.05 | 0.00 | - | 1 | 19 | 46.29% |
| ZM250117P00060000 | 2023-05-26 10:24AM EDT | 2025-01-17 | 11.05 | 11.05 | 11.30 | -1.21 | -9.87% | 3 | 210 | 44.68% |
© 2023 Yahoo. Tous droits réservés.